PER
2014/09/18～2015/02/18
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2015 |
| 02/18 | 1,456 | 1,468 | 1,448 | 1,457 | +0.34% | 15,000 | 208億5666万 | +5.27% | 19.77 | 3.18 |
| 02/17 | 1,454 | 1,458 | 1,446 | 1,452 | 0% | 10,500 | 207億8508万 | +5.6% | 19.7 | 3.17 |
| 02/16 | 1,438 | 1,455 | 1,438 | 1,452 | +1.11% | 13,200 | 207億8508万 | +6.3% | 19.7 | 3.17 |
| 02/13 | 1,455 | 1,455 | 1,428 | 1,436 | -0.35% | 14,300 | 205億5605万 | +5.67% | 19.49 | 3.13 |
| 02/12 | 1,478 | 1,488 | 1,425 | 1,441 | -1.3% | 36,100 | 206億2762万 | +6.66% | 19.55 | 3.14 |
| 02/10 | 1,473 | 1,480 | 1,455 | 1,460 | +0.34% | 28,000 | 208億9960万 | +8.55% | 19.81 | 3.19 |
| 02/09 | 1,430 | 1,470 | 1,429 | 1,455 | +1.82% | 28,400 | 208億2803万 | +8.74% | 19.74 | 3.17 |
| 02/06 | 1,431 | 1,436 | 1,408 | 1,429 | -0.49% | 20,800 | 204億5584万 | +7.61% | 19.39 | 3.12 |
| 02/05 | 1,420 | 1,449 | 1,420 | 1,436 | +2.21% | 26,200 | 205億5605万 | +8.95% | 19.49 | 3.13 |
| 02/04 | 1,381 | 1,412 | 1,380 | 1,405 | +2.93% | 31,300 | 201億1229万 | +7.42% | 19.07 | 3.07 |
| 02/03 | 1,450 | 1,469 | 1,350 | 1,365 | -3.74% | 73,100 | 195億3970万 | +5.08% | 18.52 | 2.98 |
| 02/02 | 1,399 | 1,425 | 1,388 | 1,418 | +3.73% | 43,100 | 202億9838万 | +9.75% | 19.24 | 3.09 |
| 01/30 | 1,357 | 1,369 | 1,350 | 1,367 | +0.81% | 12,700 | 195億6833万 | +6.63% | 18.51 | 2.98 |
| 01/29 | 1,361 | 1,375 | 1,351 | 1,356 | -0.66% | 17,000 | 194億1086万 | +6.44% | 18.36 | 2.95 |
| 01/28 | 1,370 | 1,379 | 1,349 | 1,365 | -1.16% | 24,400 | 195億3970万 | +7.82% | 18.48 | 2.97 |
| 01/27 | 1,385 | 1,394 | 1,371 | 1,381 | -0.29% | 22,600 | 197億6873万 | +9.86% | 18.7 | 3.01 |
| 01/26 | 1,353 | 1,385 | 1,350 | 1,385 | +2.59% | 18,400 | 198億2599万 | +10.98% | 18.75 | 3.01 |
| 01/23 | 1,340 | 1,352 | 1,330 | 1,350 | -0.07% | 20,300 | 193億2498万 | +9.05% | 18.28 | 2.94 |
| 01/22 | 1,370 | 1,375 | 1,329 | 1,351 | -2.24% | 21,100 | 193億3929万 | +9.84% | 18.29 | 2.94 |
| 01/21 | 1,373 | 1,389 | 1,360 | 1,382 | -0.86% | 23,400 | 197億8305万 | +13.09% | 18.71 | 3.01 |
| 01/20 | 1,335 | 1,394 | 1,331 | 1,394 | +5.77% | 61,800 | 199億5483万 | +14.92% | 18.88 | 3.03 |
| 01/19 | 1,266 | 1,319 | 1,252 | 1,318 | +6.29% | 35,700 | 188億6690万 | +9.38% | 17.85 | 2.87 |
| 01/16 | 1,241 | 1,246 | 1,228 | 1,240 | -0.16% | 13,600 | 177億5035万 | +3.51% | 16.79 | 2.7 |
| 01/15 | 1,246 | 1,259 | 1,239 | 1,242 | -0.8% | 20,300 | 177億7898万 | +3.93% | 16.82 | 2.7 |
| 01/14 | 1,250 | 1,255 | 1,238 | 1,252 | +1.29% | 12,900 | 179億2212万 | +5.12% | 16.95 | 2.73 |
| 01/13 | 1,205 | 1,236 | 1,205 | 1,236 | +0.32% | 23,000 | 176億9309万 | +4.22% | 16.74 | 2.69 |
| 01/09 | 1,275 | 1,280 | 1,215 | 1,232 | -3.07% | 37,400 | 176億3583万 | +4.05% | 16.68 | 2.68 |
| 01/08 | 1,265 | 1,288 | 1,254 | 1,271 | +1.27% | 26,700 | 181億9411万 | +7.44% | 17.21 | 2.77 |
| 01/07 | 1,262 | 1,275 | 1,255 | 1,255 | -1.57% | 24,200 | 179億6507万 | +6.45% | 16.99 | 2.73 |
| 01/06 | 1,280 | 1,291 | 1,253 | 1,275 | -1.7% | 28,900 | 182億5137万 | +8.6% | 17.26 | 2.78 |
| 01/05 | 1,202 | 1,320 | 1,197 | 1,297 | +8.99% | 73,100 | 185億6629万 | +11.23% | 17.56 | 2.82 |
| 2014 |
| 12/30 | 1,194 | 1,199 | 1,179 | 1,190 | -0.17% | 25,700 | 170億3461万 | +2.85% | 16.11 | 2.59 |
| 12/29 | 1,202 | 1,209 | 1,179 | 1,192 | 0% | 37,500 | 170億6324万 | +3.65% | 16.14 | 2.59 |
| 12/26 | 1,188 | 1,192 | 1,175 | 1,192 | +1.97% | 26,300 | 170億6324万 | +4.29% | 16.14 | 2.59 |
| 12/25 | 1,180 | 1,180 | 1,168 | 1,169 | -1.18% | 22,900 | 167億3400万 | +2.81% | 15.83 | 2.54 |
| 12/24 | 1,187 | 1,195 | 1,167 | 1,183 | +1.11% | 43,100 | 169億3440万 | +4.6% | 16.02 | 2.58 |
| 12/22 | 1,170 | 1,171 | 1,160 | 1,170 | +0.09% | 15,900 | 167億4831万 | +4% | 15.84 | 2.55 |
| 12/19 | 1,176 | 1,176 | 1,155 | 1,169 | +1.21% | 13,100 | 167億3400万 | +4.47% | 15.83 | 2.54 |
| 12/18 | 1,155 | 1,160 | 1,145 | 1,155 | +0.87% | 10,900 | 165億3359万 | +3.68% | 15.64 | 2.51 |
| 12/17 | 1,126 | 1,152 | 1,126 | 1,145 | +0.17% | 11,300 | 163億9044万 | +3.25% | 15.5 | 2.49 |
| 12/16 | 1,144 | 1,154 | 1,133 | 1,143 | -1.38% | 14,800 | 163億6181万 | +3.53% | 15.48 | 2.49 |
| 12/15 | 1,144 | 1,179 | 1,138 | 1,159 | +1.85% | 18,400 | 165億9085万 | +5.36% | 15.69 | 2.52 |
| 12/12 | 1,150 | 1,160 | 1,130 | 1,138 | -0.87% | 17,300 | 162億9024万 | +3.93% | 15.41 | 2.48 |
| 12/11 | 1,139 | 1,149 | 1,109 | 1,148 | -1.71% | 31,200 | 164億3339万 | +5.32% | 15.54 | 2.5 |
| 12/10 | 1,170 | 1,192 | 1,159 | 1,168 | -0.6% | 25,100 | 167億1968万 | +7.65% | 15.82 | 2.54 |
| 12/09 | 1,156 | 1,177 | 1,150 | 1,175 | +1.64% | 24,500 | 168億1989万 | +8.8% | 15.91 | 2.56 |
| 12/08 | 1,171 | 1,198 | 1,155 | 1,156 | -0.09% | 15,100 | 165億4790万 | +7.64% | 15.65 | 2.52 |
| 12/05 | 1,149 | 1,168 | 1,137 | 1,157 | +1.76% | 15,200 | 165億6222万 | +8.23% | 15.67 | 2.52 |
| 12/04 | 1,150 | 1,167 | 1,113 | 1,137 | -0.96% | 32,000 | 162億7592万 | +6.86% | 15.4 | 2.47 |
| 12/03 | 1,174 | 1,199 | 1,148 | 1,148 | -2.21% | 24,400 | 164億3339万 | +8.4% | 15.54 | 2.5 |
| 12/02 | 1,220 | 1,230 | 1,170 | 1,174 | -2.73% | 60,100 | 168億557万 | +11.39% | 15.9 | 2.56 |
| 12/01 | 1,182 | 1,208 | 1,172 | 1,207 | +3.96% | 35,600 | 172億7796万 | +15.28% | 16.34 | 2.63 |
| 11/28 | 1,160 | 1,207 | 1,139 | 1,161 | +2.29% | 51,200 | 166億1948万 | +11.63% | 15.72 | 2.53 |
| 11/27 | 1,091 | 1,145 | 1,091 | 1,135 | +4.13% | 38,000 | 162億4729万 | +9.77% | 15.37 | 2.47 |
| 11/26 | 1,065 | 1,090 | 1,062 | 1,090 | +3.51% | 21,300 | 156億313万 | +5.93% | 14.76 | 2.37 |
| 11/25 | 1,035 | 1,060 | 1,030 | 1,053 | +2.53% | 26,800 | 150億7348万 | +2.53% | 14.26 | 2.29 |
| 11/21 | 1,033 | 1,033 | 1,026 | 1,027 | 0% | 5,100 | 147億129万 | +0.29% | 13.91 | 2.24 |
| 11/20 | 1,025 | 1,033 | 1,025 | 1,027 | -0.39% | 10,800 | 147億129万 | +0.39% | 13.91 | 2.24 |
| 11/19 | 1,025 | 1,033 | 1,025 | 1,031 | +0.39% | 8,600 | 147億5855万 | +0.78% | 13.96 | 2.24 |
| 11/18 | 1,023 | 1,032 | 1,023 | 1,027 | +0.49% | 5,200 | 147億129万 | +0.49% | 13.91 | 2.24 |
| 11/17 | 1,030 | 1,030 | 1,022 | 1,022 | -0.2% | 13,900 | 146億2972万 | +0.1% | 13.84 | 2.22 |
| 11/14 | 1,030 | 1,033 | 1,018 | 1,024 | -1.16% | 16,200 | 146億5835万 | +0.2% | 13.87 | 2.23 |
| 11/13 | 1,031 | 1,036 | 1,025 | 1,036 | +0.48% | 6,600 | 148億3013万 | +1.27% | 14.03 | 2.26 |
| 11/12 | 1,031 | 1,032 | 1,025 | 1,031 | +0.1% | 15,200 | 147億5855万 | +0.68% | 13.96 | 2.24 |
| 11/11 | 1,030 | 1,038 | 1,030 | 1,030 | +0.19% | 5,200 | 147億4424万 | +0.39% | 13.95 | 2.24 |
| 11/10 | 1,035 | 1,036 | 1,027 | 1,028 | -0.68% | 6,400 | 147億1561万 | 0% | 13.92 | 2.24 |
| 11/07 | 1,023 | 1,035 | 1,015 | 1,035 | +1.17% | 10,300 | 148億1581万 | +0.68% | 14.01 | 2.25 |
| 11/06 | 1,040 | 1,040 | 1,023 | 1,023 | -0.87% | 9,200 | 146億4404万 | -0.49% | 13.85 | 2.23 |
| 11/05 | 1,030 | 1,035 | 1,030 | 1,032 | +0.49% | 8,600 | 147億7287万 | +0.19% | 13.97 | 2.25 |
| 11/04 | 1,050 | 1,050 | 1,024 | 1,027 | -0.39% | 15,000 | 147億129万 | -0.48% | 13.91 | 2.24 |
| 10/31 | 1,038 | 1,038 | 1,028 | 1,031 | -0.1% | 12,300 | 147億5855万 | -0.29% | 13.95 | 2.24 |
| 10/30 | 1,029 | 1,035 | 1,021 | 1,032 | +1.08% | 11,200 | 147億7287万 | -0.29% | 13.96 | 2.24 |
| 10/29 | 1,015 | 1,022 | 1,006 | 1,021 | +0.1% | 8,200 | 146億1541万 | -1.64% | 13.82 | 2.22 |
| 10/28 | 1,012 | 1,025 | 1,010 | 1,020 | +0.49% | 5,200 | 146億109万 | -1.92% | 13.8 | 2.22 |
| 10/27 | 1,022 | 1,023 | 1,014 | 1,015 | -0.39% | 7,500 | 145億2952万 | -2.4% | 13.73 | 2.21 |
| 10/24 | 1,028 | 1,028 | 1,015 | 1,019 | -0.2% | 7,100 | 145億8678万 | -2.11% | 13.79 | 2.22 |
| 10/23 | 1,018 | 1,026 | 1,003 | 1,021 | +0.1% | 19,700 | 146億1541万 | -2.02% | 13.82 | 2.22 |
| 10/22 | 1,020 | 1,020 | 1,010 | 1,020 | +0.99% | 9,700 | 146億109万 | -2.21% | 13.8 | 2.22 |
| 10/21 | 1,031 | 1,031 | 1,000 | 1,010 | -1.75% | 12,100 | 144億5794万 | -3.26% | 13.67 | 2.2 |
| 10/20 | 1,006 | 1,028 | 1,005 | 1,028 | +4.68% | 17,300 | 147億1561万 | -1.44% | 13.91 | 2.24 |
| 10/17 | 1,000 | 1,008 | 980 | 982 | -2% | 27,000 | 140億5713万 | -5.85% | 13.29 | 2.14 |
| 10/16 | 1,000 | 1,015 | 999 | 1,002 | -2.62% | 27,600 | 143億4342万 | -4.11% | 13.56 | 2.18 |
| 10/15 | 1,002 | 1,030 | 1,002 | 1,029 | +2.8% | 21,100 | 147億2992万 | -1.63% | 13.92 | 2.24 |
| 10/14 | 1,000 | 1,009 | 992 | 1,001 | -1.28% | 32,600 | 143億2911万 | -4.21% | 13.54 | 2.18 |
| 10/10 | 1,025 | 1,040 | 1,014 | 1,014 | -2.5% | 25,700 | 145億1520万 | -2.97% | 13.72 | 2.21 |
| 10/09 | 1,061 | 1,061 | 1,036 | 1,040 | -0.95% | 9,400 | 148億8739万 | -0.48% | 14.07 | 2.26 |
| 10/08 | 1,050 | 1,056 | 1,041 | 1,050 | -1.78% | 14,700 | 150億3054万 | +0.67% | 14.21 | 2.28 |
| 10/07 | 1,072 | 1,089 | 1,068 | 1,069 | -1.29% | 13,100 | 153億252万 | +2.59% | 14.46 | 2.33 |
| 10/06 | 1,068 | 1,083 | 1,064 | 1,083 | +2.46% | 19,100 | 155億292万 | +4.23% | 14.65 | 2.36 |
| 10/03 | 1,028 | 1,057 | 1,025 | 1,057 | +2.82% | 19,000 | 151億3074万 | +2.13% | 14.3 | 2.3 |
| 10/02 | 1,020 | 1,052 | 1,008 | 1,028 | -2.1% | 28,800 | 147億1561万 | -0.29% | 13.91 | 2.24 |
| 10/01 | 1,053 | 1,077 | 1,040 | 1,050 | -0.66% | 23,300 | 150億3054万 | +2.14% | 14.21 | 2.28 |
| 09/30 | 1,070 | 1,072 | 1,056 | 1,057 | -2.85% | 17,200 | 151億3074万 | +3.22% | 14.3 | 2.3 |
| 09/29 | 1,080 | 1,090 | 1,068 | 1,088 | +0.83% | 14,000 | 155億7450万 | +6.77% | 14.72 | 2.37 |
| 09/26 | 1,052 | 1,085 | 1,040 | 1,079 | +0.75% | 19,700 | 154億4566万 | +6.52% | 14.6 | 2.35 |
| 09/25 | 1,088 | 1,090 | 1,070 | 1,071 | -1.65% | 17,700 | 153億3115万 | +6.25% | 14.49 | 2.33 |
| 09/24 | 1,074 | 1,100 | 1,070 | 1,089 | +1.78% | 20,000 | 155億8881万 | +8.68% | 14.74 | 2.37 |
| 09/22 | 1,043 | 1,098 | 1,040 | 1,070 | +3.18% | 57,600 | 153億1683万 | +7.43% | 14.48 | 2.33 |
| 09/19 | 1,030 | 1,050 | 1,028 | 1,037 | +0.97% | 18,800 | 148億4444万 | +4.64% | 14.03 | 2.26 |
| 09/18 | 1,041 | 1,055 | 1,024 | 1,027 | -1.34% | 16,300 | 147億129万 | +3.95% | 13.9 | 2.23 |
